FBPI | First Bancorp IN | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

First Bancorp IN (FBPI)

OTC

$19.20+$0.65 (+3.50%)

Price as of Nov 12, 2026

N/A
Market Cap
73.35%
1-Year Change
Banks - Regional
Industry

1 Month
+34.49%

Low Price$14.21

High Price$19.20
3 Months
+37.89%

Low Price$14.10

High Price$19.20
1 Year
+73.35%

Low Price$11.08

High Price$19.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	18.75	19.20	18.55	19.20	+3.50%	2,800
11/11/2026	18.30	18.65	18.30	18.55	+1.92%	3,130
11/10/2026	18.01	18.20	18.01	18.20	+0.33%	3,491
11/09/2026	18.00	18.20	17.99	18.14	+1.28%	99,049
11/06/2026	17.90	18.25	17.90	17.91	-1.00%	22,915
11/05/2026	14.55	18.50	14.47	18.09	+24.33%	111,006
11/04/2026	14.49	14.55	14.49	14.55	0.00%	200
11/03/2026	14.51	14.55	14.46	14.55	+0.34%	500
11/02/2026	14.50	14.51	14.50	14.50	0.00%	3,000
10/30/2026	14.50	14.50	14.50	14.50	0.00%	3,200
10/29/2026	14.50	14.55	14.50	14.50	0.00%	2,035
10/28/2026	14.50	14.50	14.50	14.50	0.00%	135
10/27/2026	14.50	14.50	14.50	14.50	0.00%	433
10/26/2026	14.50	14.50	14.46	14.50	0.00%	7,100
10/23/2026	14.50	14.50	14.50	14.50	+2.04%	200
10/22/2026	14.30	14.30	14.21	14.21	-2.00%	1,100
10/21/2026	14.50	14.50	14.50	14.50	0.00%	2,621
10/20/2026	14.50	14.50	14.46	14.50	0.00%	1,880
10/15/2026	14.50	14.50	14.50	14.50	+1.40%	400
10/13/2026	14.30	14.30	14.30	14.30	+0.17%	400
10/08/2026	14.28	14.28	14.28	14.28	-0.17%	200
10/06/2026	14.66	14.75	14.30	14.30	-1.38%	1,852
10/05/2026	14.50	14.50	14.50	14.50	+0.69%	100
10/02/2026	14.75	14.75	14.40	14.40	-4.00%	3,864
10/01/2026	14.40	15.18	14.30	15.00	+4.17%	3,327
09/30/2026	14.40	14.40	14.40	14.40	+2.13%	241
09/29/2026	14.10	14.10	14.10	14.10	-2.08%	226
09/28/2026	15.00	15.00	14.40	14.40	-5.14%	650
09/25/2026	15.18	15.18	15.18	15.18	-0.13%	404
09/23/2026	14.82	15.20	14.44	15.20	-0.33%	952
09/17/2026	15.25	15.25	15.25	15.25	0.00%	846
09/15/2026	15.25	15.25	15.25	15.25	+4.31%	445
09/11/2026	14.62	14.62	14.62	14.62	0.00%	446
09/01/2026	$0.08 Dividend
08/28/2026	14.62	14.62	14.62	14.62	+0.02%	300
08/27/2026	14.62	14.62	14.62	14.62	-0.02%	600
08/26/2026	14.63	14.63	14.62	14.62	0.00%	367
08/24/2026	14.62	14.62	14.62	14.62	-3.61%	2,300
08/21/2026	15.15	15.17	15.14	15.17	+0.13%	956
08/20/2026	14.92	15.15	14.92	15.15	+3.61%	500
08/14/2026	14.42	14.62	14.42	14.62	+5.00%	1,200
08/12/2026	13.92	13.92	13.92	13.92	-3.45%	400
08/11/2026	14.58	14.58	14.42	14.42	+0.07%	1,900
08/03/2026	14.41	14.41	14.41	14.41	+0.81%	200
07/29/2026	14.29	14.29	14.29	14.29	+1.94%	300
07/27/2026	14.09	14.09	14.02	14.02	-0.42%	300
07/22/2026	14.08	14.08	14.08	14.08	0.00%	139
07/21/2026	14.08	14.08	14.08	14.08	-3.01%	202
07/20/2026	14.52	14.52	14.52	14.52	+0.15%	450
07/14/2026	14.50	14.50	14.50	14.50	+1.94%	250
07/13/2026	14.62	14.62	14.22	14.22	-2.72%	1,030
07/10/2026	14.50	14.62	14.50	14.62	+3.89%	200
07/08/2026	14.07	14.07	14.07	14.07	-0.07%	100
07/06/2026	14.08	14.08	14.08	14.08	+0.07%	100
07/02/2026	14.07	14.07	14.07	14.07	-2.41%	500
06/30/2026	14.42	14.42	14.42	14.42	0.00%	200
06/26/2026	14.42	14.42	14.15	14.42	+4.32%	1,832
06/22/2026	13.92	13.92	13.82	13.82	-5.44%	398
06/16/2026	14.62	14.62	14.62	14.62	+2.08%	160
06/15/2026	14.32	14.66	14.32	14.32	+3.97%	465
06/05/2026	14.12	14.12	13.77	13.77	-1.07%	3,000
06/04/2026	14.12	14.12	13.92	13.92	-0.14%	3,541
06/01/2026	$0.08 Dividend
05/27/2026	13.94	13.94	13.94	13.94	+0.21%	1,100
05/13/2026	14.07	14.07	13.91	13.91	-0.21%	2,000
05/11/2026	13.94	13.94	13.94	13.94	+0.06%	200
05/07/2026	13.90	13.94	13.90	13.94	-6.05%	1,241
05/06/2026	14.83	14.83	14.83	14.83	+1.42%	117
05/05/2026	14.63	14.63	14.63	14.63	+0.07%	227
05/04/2026	14.62	14.62	14.62	14.62	+4.75%	173
04/30/2026	13.82	13.95	13.82	13.95	+2.25%	1,500
04/29/2026	13.66	13.66	13.65	13.65	+1.02%	3,900
04/23/2026	13.60	13.60	13.51	13.51	-1.01%	600
04/22/2026	13.65	13.65	13.65	13.65	+0.05%	4,220
04/21/2026	13.64	13.64	13.64	13.64	+1.27%	500
04/20/2026	13.40	13.47	13.40	13.47	+0.52%	3,301
04/14/2026	13.40	13.40	13.40	13.40	0.00%	250
04/10/2026	13.40	13.40	13.40	13.40	+0.52%	100
03/27/2026	13.33	13.33	13.33	13.33	-0.15%	100
03/26/2026	13.35	13.35	13.35	13.35	+0.22%	100
03/18/2026	13.32	13.83	13.32	13.32	+0.005%	14,495
03/16/2026	13.32	13.37	13.32	13.32	+1.66%	2,100
03/11/2026	13.18	13.18	13.10	13.10	-1.56%	300
03/09/2026	13.31	13.31	13.31	13.31	+3.54%	200
03/06/2026	12.86	12.86	12.67	12.86	+0.93%	2,017
03/05/2026	12.74	12.74	12.74	12.74	+0.59%	1,000
03/04/2026	12.66	12.66	12.66	12.66	+1.22%	200
03/03/2026	12.56	12.76	12.51	12.51	+0.64%	1,700
03/02/2026	12.37	12.43	12.37	12.43	+0.96%	200
02/27/2026	12.31	12.31	12.31	12.31	-0.40%	683
02/26/2026	12.36	12.36	12.36	12.36	0.00%	346
02/25/2026	12.16	12.36	12.16	12.36	+2.04%	400
02/24/2026	12.11	12.11	12.11	12.11	0.00%	500
02/23/2026	12.11	12.11	12.11	12.11	0.00%	100
02/20/2026	12.11	12.11	12.11	12.11	-0.41%	1,095
02/17/2026	12.16	12.16	12.16	12.16	0.00%	801
02/13/2026	12.16	12.16	12.16	12.16	+1.65%	400
02/03/2026	12.01	12.11	11.97	11.97	+0.83%	2,375
01/27/2026	11.87	11.87	11.87	11.87	+1.10%	100
01/23/2026	11.74	11.74	11.74	11.74	-1.08%	175